Abbott Laboratories (ABT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:02PM EDT. Mercado abierto.
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240621C00050000 | 2024-04-17 10:31AM EDT | 50.00 | 55.90 | 53.05 | 56.35 | 0.00 | - | 10 | 10 | 196.68% |
| ABT240621C00055000 | 2023-08-14 3:18PM EDT | 55.00 | 52.25 | 48.35 | 49.70 | 0.00 | - | - | 1 | 157.42% |
| ABT240621C00060000 | 2023-08-04 11:22AM EDT | 60.00 | 50.35 | 43.75 | 44.65 | 0.00 | - | 1 | 1 | 143.51% |
| ABT240621C00065000 | 2023-10-19 10:04AM EDT | 65.00 | 32.35 | 35.70 | 36.30 | 0.00 | - | 3 | 4 | 0.00% |
| ABT240621C00070000 | 2024-05-14 9:31AM EDT | 70.00 | 35.68 | 33.00 | 34.10 | 0.00 | - | 5 | 20 | 95.51% |
| ABT240621C00075000 | 2023-07-14 10:35AM EDT | 75.00 | 35.80 | 33.00 | 33.85 | 0.00 | - | 7 | 38 | 155.08% |
| ABT240621C00080000 | 2024-05-08 10:24AM EDT | 80.00 | 25.01 | 22.95 | 23.35 | 0.00 | - | 100 | 195 | 59.52% |
| ABT240621C00085000 | 2024-04-11 9:53AM EDT | 85.00 | 26.70 | 19.35 | 20.65 | 0.00 | - | 5 | 87 | 76.73% |
| ABT240621C00090000 | 2024-05-09 2:01PM EDT | 90.00 | 15.50 | 13.05 | 13.40 | 0.00 | - | 1 | 64 | 40.75% |
| ABT240621C00092500 | 2024-04-11 9:51AM EDT | 92.50 | 19.54 | 11.55 | 13.35 | 0.00 | - | 30 | 40 | 53.37% |
| ABT240621C00095000 | 2024-05-15 1:02PM EDT | 95.00 | 10.40 | 8.30 | 8.55 | 0.00 | - | 10 | 1,605 | 30.37% |
| ABT240621C00097500 | 2024-04-19 9:57AM EDT | 97.50 | 11.00 | 6.85 | 8.90 | 0.00 | - | 1 | 51 | 51.01% |
| ABT240621C00100000 | 2024-05-20 2:00PM EDT | 100.00 | 4.84 | 3.95 | 4.10 | 0.00 | - | 4 | 912 | 21.80% |
| ABT240621C00105000 | 2024-05-21 12:42PM EDT | 105.00 | 1.21 | 1.18 | 1.24 | -0.24 | -16.55% | 114 | 8,198 | 18.31% |
| ABT240621C00110000 | 2024-05-21 11:57AM EDT | 110.00 | 0.26 | 0.24 | 0.27 | -0.09 | -25.71% | 195 | 4,333 | 18.34% |
| ABT240621C00115000 | 2024-05-20 3:47PM EDT | 115.00 | 0.10 | 0.07 | 0.12 | -0.01 | -9.09% | 7 | 4,439 | 22.27% |
| ABT240621C00120000 | 2024-05-21 11:27AM EDT | 120.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 4 | 2,823 | 25.68% |
| ABT240621C00125000 | 2024-05-21 11:18AM EDT | 125.00 | 0.16 | 0.03 | 0.15 | +0.10 | +166.67% | 5 | 2,382 | 36.04% |
| ABT240621C00130000 | 2024-05-20 3:47PM EDT | 130.00 | 0.07 | 0.01 | 0.18 | 0.00 | - | 3 | 1,761 | 43.02% |
| ABT240621C00135000 | 2024-05-15 11:25AM EDT | 135.00 | 0.15 | 0.01 | 0.34 | 0.00 | - | 3 | 254 | 54.35% |
| ABT240621C00140000 | 2024-05-07 11:53AM EDT | 140.00 | 0.01 | 0.01 | 0.34 | 0.00 | - | 10 | 150 | 53.42% |
| ABT240621C00145000 | 2024-04-15 11:55AM EDT | 145.00 | 0.23 | 0.00 | 0.40 | 0.00 | - | 1 | 62 | 59.47% |
| ABT240621C00150000 | 2024-03-11 12:03PM EDT | 150.00 | 0.15 | 0.00 | 0.36 | 0.00 | - | 2 | 112 | 63.18% |
| ABT240621C00155000 | 2023-09-13 11:19AM EDT | 155.00 | 0.14 | 0.00 | 0.16 | 0.00 | - | 2 | 3 | 60.35% |
| ABT240621C00160000 | 2024-02-16 12:48PM EDT | 160.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 75.49% |
| ABT240621C00165000 | 2023-10-31 12:09PM EDT | 165.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 1 | 53 | 62.70% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABT240621P00050000 | 2024-04-08 10:14AM EDT | 50.00 | 0.02 | 0.00 | 0.34 | 0.00 | - | 40 | 323 | 116.99% |
| ABT240621P00055000 | 2024-04-22 9:32AM EDT | 55.00 | 0.02 | 0.00 | 0.34 | 0.00 | - | 2 | 36 | 102.93% |
| ABT240621P00060000 | 2024-04-02 11:11AM EDT | 60.00 | 0.06 | 0.00 | 0.34 | 0.00 | - | 2 | 182 | 90.04% |
| ABT240621P00065000 | 2024-03-01 3:39PM EDT | 65.00 | 0.04 | 0.00 | 1.32 | 0.00 | - | 3 | 293 | 100.68% |
| ABT240621P00070000 | 2024-05-20 9:32AM EDT | 70.00 | 0.01 | 0.01 | 0.33 | 0.00 | - | 3 | 578 | 66.80% |
| ABT240621P00075000 | 2024-05-09 12:08PM EDT | 75.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 2 | 494 | 53.13% |
| ABT240621P00080000 | 2024-05-20 2:46PM EDT | 80.00 | 0.11 | 0.01 | 0.34 | 0.00 | - | 3 | 1,783 | 52.93% |
| ABT240621P00085000 | 2024-05-20 9:30AM EDT | 85.00 | 0.05 | 0.05 | 0.36 | 0.00 | - | 1 | 917 | 42.82% |
| ABT240621P00090000 | 2024-05-20 10:55AM EDT | 90.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 3 | 2,060 | 30.86% |
| ABT240621P00092500 | 2024-05-16 1:32PM EDT | 92.50 | 0.08 | 0.05 | 0.40 | 0.00 | - | 2 | 429 | 27.81% |
| ABT240621P00095000 | 2024-05-21 10:18AM EDT | 95.00 | 0.17 | 0.15 | 0.18 | +0.01 | +6.25% | 6 | 1,626 | 18.07% |
| ABT240621P00097500 | 2024-05-20 2:31PM EDT | 97.50 | 0.36 | 0.33 | 0.38 | +0.06 | +20.00% | 1 | 922 | 16.55% |
| ABT240621P00100000 | 2024-05-21 12:35PM EDT | 100.00 | 0.80 | 0.79 | 0.83 | +0.09 | +12.68% | 4 | 14,164 | 15.38% |
| ABT240621P00105000 | 2024-05-21 12:47PM EDT | 105.00 | 3.03 | 2.97 | 3.10 | +0.40 | +15.38% | 52 | 14,245 | 13.14% |
| ABT240621P00110000 | 2024-05-21 12:07PM EDT | 110.00 | 7.12 | 7.15 | 7.40 | +0.72 | +11.25% | 18 | 1,839 | 0.00% |
| ABT240621P00115000 | 2024-05-20 2:54PM EDT | 115.00 | 11.30 | 12.15 | 12.35 | 0.00 | - | 1,509 | 838 | 0.00% |
| ABT240621P00120000 | 2024-05-20 2:54PM EDT | 120.00 | 16.65 | 17.10 | 17.45 | 0.00 | - | 1,300 | 111 | 23.44% |
| ABT240621P00125000 | 2024-05-16 3:58PM EDT | 125.00 | 20.00 | 22.10 | 22.60 | 0.00 | - | 6 | 5 | 37.21% |
| ABT240621P00130000 | 2024-04-18 3:00PM EDT | 130.00 | 25.75 | 24.05 | 27.85 | 0.00 | - | 30 | 0 | 50.88% |
| ABT240621P00135000 | 2023-08-04 9:30AM EDT | 135.00 | 27.71 | 31.35 | 32.60 | 0.00 | - | 1 | 0 | 48.54% |
| ABT240621P00140000 | 2023-01-27 4:21PM EDT | 140.00 | 29.62 | 39.20 | 40.15 | 0.00 | - | 1 | 0 | 94.78% |
| ABT240621P00170000 | 2024-05-17 3:04PM EDT | 170.00 | 66.65 | 66.60 | 67.85 | 0.00 | - | 30 | 0 | 91.50% |
© 2024 Yahoo. Todos los derechos reservados.